Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 161.24 | 163.66 | 159.69 | 160.40 | 3,616,169 | +0.31(+0.19%) |
Oct 30, 2001 | 161.90 | 162.91 | 160.00 | 160.09 | 3,467,667 | -4.80(-2.91%) |
Oct 29, 2001 | 170.27 | 170.71 | 164.54 | 164.89 | 3,210,478 | -6.39(-3.73%) |
Oct 26, 2001 | 168.46 | 171.72 | 165.64 | 171.28 | 4,226,499 | +4.45(+2.67%) |
Oct 25, 2001 | 162.34 | 167.23 | 158.77 | 166.83 | 5,109,748 | +3.48(+2.13%) |
Oct 24, 2001 | 164.23 | 166.96 | 162.56 | 163.35 | 3,634,057 | -0.84(-0.51%) |
Oct 23, 2001 | 167.40 | 167.62 | 162.65 | 164.19 | 3,452,594 | -1.50(-0.90%) |
Oct 22, 2001 | 163.66 | 166.52 | 163.04 | 165.68 | 3,693,712 | +1.59(+0.97%) |
Oct 19, 2001 | 163.00 | 164.76 | 160.97 | 164.10 | 3,716,570 | +0.00(+0.00%) |
Oct 18, 2001 | 163.44 | 165.20 | 162.34 | 164.10 | 3,439,428 | +0.44(+0.27%) |
Oct 17, 2001 | 170.71 | 170.75 | 163.09 | 163.66 | 4,923,474 | -5.82(-3.43%) |
Oct 16, 2001 | 171.19 | 172.91 | 167.84 | 169.47 | 3,767,531 | -1.72(-1.00%) |
Oct 15, 2001 | 169.82 | 172.16 | 167.67 | 171.19 | 2,922,259 | -0.62(-0.36%) |
Oct 12, 2001 | 171.54 | 172.42 | 165.24 | 171.81 | 5,020,379 | +0.22(+0.13%) |
Oct 11, 2001 | 169.16 | 173.97 | 168.72 | 171.59 | 5,607,283 | +4.58(+2.74%) |
Oct 10, 2001 | 162.16 | 168.02 | 160.84 | 167.01 | 4,084,625 | +4.80(+2.96%) |
Oct 09, 2001 | 162.12 | 163.75 | 160.40 | 162.20 | 3,217,538 | +0.09(+0.05%) |
Oct 08, 2001 | 161.90 | 164.10 | 159.69 | 162.12 | 3,572,881 | -2.86(-1.74%) |
Oct 05, 2001 | 164.72 | 166.04 | 159.52 | 164.98 | 5,187,427 | +0.26(+0.16%) |
Oct 04, 2001 | 169.38 | 170.49 | 163.44 | 164.72 | 6,045,026 | -3.35(-1.99%) |
Oct 03, 2001 | 165.86 | 169.47 | 164.76 | 168.06 | 5,822,091 | +0.44(+0.26%) |
Oct 02, 2001 | 165.42 | 167.89 | 161.63 | 167.62 | 5,076,652 | +1.81(+1.09%) |
Oct 01, 2001 | 164.32 | 166.34 | 163.22 | 165.82 | 5,612,390 | +1.94(+1.18%) |
Sep 28, 2001 | 159.91 | 164.32 | 158.68 | 163.88 | 7,370,853 | +5.51(+3.48%) |
Sep 27, 2001 | 156.83 | 158.59 | 154.27 | 158.37 | 4,766,936 | +2.07(+1.32%) |
Sep 26, 2001 | 158.59 | 158.59 | 154.19 | 156.30 | 6,012,815 | -0.09(-0.06%) |
Sep 25, 2001 | 155.11 | 159.16 | 152.73 | 156.39 | 9,998,696 | +1.32(+0.85%) |
Sep 24, 2001 | 148.68 | 156.26 | 144.27 | 155.07 | 16,111,049 | +17.18(+12.46%) |
Sep 21, 2001 | 127.75 | 143.22 | 125.55 | 137.89 | 19,496,610 | +4.10(+3.06%) |
Sep 20, 2001 | 137.89 | 138.90 | 133.79 | 133.79 | 10,595,451 | -9.38(-6.55%) |
Sep 19, 2001 | 151.54 | 152.65 | 136.56 | 143.17 | 12,861,890 | -5.95(-3.99%) |
Sep 18, 2001 | 155.07 | 159.47 | 147.84 | 149.12 | 10,467,038 | -5.73(-3.70%) |
Sep 17, 2001 | 156.39 | 163.88 | 151.98 | 154.85 | 16,217,738 | -18.50(-10.67%) |
Sep 10, 2001 | 171.85 | 176.92 | 171.59 | 173.35 | 5,469,517 | -1.37(-0.78%) |
Sep 07, 2001 | 176.21 | 177.53 | 173.31 | 174.72 | 5,489,493 | -3.70(-2.07%) |
Sep 06, 2001 | 181.94 | 182.91 | 178.02 | 178.42 | 4,181,326 | -5.29(-2.88%) |
Sep 05, 2001 | 180.53 | 184.98 | 178.42 | 183.70 | 4,577,302 | +3.83(+2.13%) |
Sep 04, 2001 | 180.18 | 185.77 | 177.75 | 179.87 | 4,196,331 | -0.31(-0.17%) |
Aug 31, 2001 | 176.87 | 181.50 | 176.52 | 180.18 | 3,917,918 | +3.08(+1.74%) |
Aug 30, 2001 | 179.30 | 182.82 | 175.51 | 177.09 | 5,007,962 | -1.81(-1.01%) |
Aug 29, 2001 | 183.48 | 183.48 | 178.90 | 178.90 | 2,701,185 | -2.73(-1.50%) |
Aug 28, 2001 | 186.12 | 186.34 | 181.28 | 181.63 | 2,890,570 | -4.14(-2.23%) |
Aug 27, 2001 | 185.02 | 187.49 | 183.48 | 185.77 | 3,250,680 | +0.79(+0.43%) |
Aug 24, 2001 | 181.06 | 186.17 | 180.66 | 184.98 | 3,086,401 | +4.19(+2.31%) |
Aug 23, 2001 | 180.18 | 181.98 | 178.90 | 180.79 | 2,385,113 | +0.84(+0.47%) |
Aug 22, 2001 | 178.64 | 181.94 | 177.49 | 179.96 | 3,594,763 | +1.68(+0.94%) |
Aug 21, 2001 | 182.91 | 184.28 | 177.97 | 178.28 | 3,159,517 | -4.67(-2.55%) |
Aug 20, 2001 | 180.62 | 184.58 | 178.02 | 182.95 | 2,900,558 | +3.22(+1.79%) |
Aug 17, 2001 | 181.94 | 182.38 | 177.75 | 179.74 | 3,558,330 | -3.52(-1.92%) |
Aug 16, 2001 | 182.95 | 184.58 | 180.62 | 183.26 | 3,877,694 | -0.79(-0.43%) |
Aug 15, 2001 | 185.02 | 186.39 | 183.75 | 184.05 | 3,392,712 | -0.31(-0.17%) |
Aug 14, 2001 | 187.67 | 188.33 | 183.70 | 184.36 | 2,851,050 | -1.67(-0.90%) |
Aug 13, 2001 | 187.23 | 189.91 | 185.11 | 186.04 | 3,222,396 | -1.50(-0.80%) |
Aug 10, 2001 | 185.02 | 188.59 | 182.34 | 187.53 | 3,031,241 | +2.95(+1.60%) |
Aug 09, 2001 | 183.48 | 186.12 | 181.94 | 184.58 | 3,372,055 | +1.10(+0.60%) |
Aug 08, 2001 | 186.56 | 187.23 | 182.82 | 183.48 | 3,312,491 | -4.93(-2.62%) |
Aug 07, 2001 | 182.60 | 188.77 | 181.76 | 188.42 | 5,295,660 | +6.08(+3.33%) |
Aug 06, 2001 | 186.79 | 187.27 | 181.85 | 182.34 | 4,831,948 | -5.99(-3.18%) |
Aug 03, 2001 | 186.34 | 188.55 | 184.58 | 188.33 | 3,467,349 | +2.42(+1.30%) |
Aug 02, 2001 | 189.87 | 190.22 | 185.46 | 185.91 | 5,555,754 | -2.64(-1.40%) |
Aug 01, 2001 | 189.43 | 191.76 | 186.79 | 188.55 | 5,294,661 | -3.08(-1.61%) |
Jul 31, 2001 | 190.97 | 194.94 | 189.38 | 191.63 | 5,620,721 | -0.44(-0.23%) |
Jul 30, 2001 | 196.26 | 197.80 | 191.19 | 192.07 | 3,789,142 | -4.63(-2.35%) |
Jul 27, 2001 | 194.50 | 197.58 | 193.17 | 196.70 | 3,738,022 | +3.97(+2.06%) |
Jul 26, 2001 | 193.61 | 194.28 | 190.53 | 192.73 | 5,360,241 | -0.22(-0.11%) |
Jul 25, 2001 | 195.60 | 197.84 | 190.09 | 192.95 | 5,692,089 | -0.88(-0.45%) |
Jul 24, 2001 | 200.00 | 200.66 | 190.53 | 193.83 | 5,972,613 | -5.73(-2.87%) |
Jul 23, 2001 | 204.85 | 205.38 | 199.12 | 199.56 | 3,451,096 | -5.86(-2.85%) |
Jul 20, 2001 | 205.73 | 206.83 | 203.44 | 205.42 | 2,723,749 | +0.66(+0.32%) |
Jul 19, 2001 | 203.97 | 209.03 | 202.78 | 204.76 | 2,923,961 | +1.45(+0.71%) |
Jul 18, 2001 | 200.88 | 203.75 | 200.00 | 203.31 | 3,848,207 | +0.18(+0.09%) |
Jul 17, 2001 | 201.54 | 204.94 | 200.00 | 203.13 | 4,144,098 | -0.48(-0.24%) |
Jul 16, 2001 | 207.71 | 209.25 | 201.68 | 203.61 | 3,121,631 | -5.42(-2.59%) |
Jul 13, 2001 | 205.29 | 210.35 | 203.26 | 209.03 | 3,999,660 | +1.98(+0.96%) |
Jul 12, 2001 | 202.20 | 207.93 | 197.80 | 207.05 | 4,864,000 | +10.53(+5.36%) |
Jul 11, 2001 | 201.76 | 202.38 | 195.16 | 196.52 | 6,160,182 | -5.07(-2.51%) |
Jul 10, 2001 | 205.95 | 208.11 | 201.28 | 201.59 | 4,318,183 | -4.80(-2.33%) |
Jul 09, 2001 | 206.61 | 207.62 | 203.97 | 206.39 | 3,666,880 | -0.18(-0.09%) |
Jul 06, 2001 | 212.34 | 212.47 | 205.29 | 206.57 | 5,321,174 | -6.96(-3.26%) |
Jul 05, 2001 | 214.98 | 217.62 | 213.22 | 213.53 | 4,417,994 | -4.58(-2.10%) |
Jul 03, 2001 | 218.06 | 219.83 | 217.01 | 218.11 | 3,988,401 | -3.04(-1.37%) |
Jul 02, 2001 | 215.51 | 221.15 | 215.33 | 221.15 | 5,262,473 | +5.29(+2.45%) |
Jun 29, 2001 | 215.86 | 225.07 | 213.57 | 215.86 | 11,960,595 | +0.57(+0.27%) |
Jun 28, 2001 | 210.35 | 217.84 | 208.77 | 215.29 | 5,351,478 | +2.69(+1.26%) |
Jun 27, 2001 | 214.54 | 216.30 | 210.31 | 212.60 | 6,131,444 | -2.34(-1.09%) |
Jun 26, 2001 | 215.86 | 220.13 | 214.89 | 214.94 | 6,992,538 | -6.43(-2.91%) |
Jun 25, 2001 | 227.75 | 231.76 | 220.93 | 221.37 | 6,150,216 | -7.09(-3.10%) |
Jun 22, 2001 | 225.11 | 230.97 | 225.07 | 228.46 | 5,587,420 | +2.69(+1.19%) |
Jun 21, 2001 | 222.03 | 230.93 | 221.94 | 225.77 | 7,256,968 | +2.12(+0.95%) |
Jun 20, 2001 | 214.54 | 224.01 | 213.97 | 223.66 | 6,810,531 | +8.37(+3.89%) |
Jun 19, 2001 | 219.38 | 220.18 | 214.76 | 215.29 | 5,127,477 | -0.57(-0.27%) |
Jun 18, 2001 | 215.86 | 219.03 | 213.83 | 215.86 | 4,563,341 | +0.84(+0.39%) |
Jun 15, 2001 | 212.78 | 217.40 | 211.46 | 215.02 | 9,932,730 | -0.22(-0.10%) |
Jun 14, 2001 | 214.85 | 221.19 | 210.79 | 215.24 | 13,648,961 | +4.45(+2.11%) |
Jun 13, 2001 | 211.90 | 217.14 | 210.13 | 210.79 | 7,514,815 | -4.05(-1.89%) |
Jun 12, 2001 | 208.81 | 217.05 | 203.79 | 214.85 | 8,528,952 | +6.04(+2.89%) |
Jun 11, 2001 | 210.79 | 215.64 | 208.02 | 208.81 | 4,058,611 | -3.26(-1.54%) |
Jun 08, 2001 | 215.16 | 215.16 | 210.53 | 212.07 | 3,814,883 | -3.39(-1.57%) |
Jun 07, 2001 | 214.76 | 215.77 | 212.20 | 215.46 | 2,530,710 | +0.70(+0.33%) |
Jun 06, 2001 | 215.86 | 217.14 | 213.26 | 214.76 | 3,181,990 | -1.89(-0.87%) |
Jun 05, 2001 | 216.74 | 217.40 | 214.19 | 216.65 | 3,457,815 | -1.19(-0.55%) |
Jun 04, 2001 | 216.30 | 218.59 | 215.46 | 217.84 | 3,132,731 | +1.98(+0.92%) |
Jun 01, 2001 | 215.82 | 217.67 | 211.46 | 215.86 | 3,055,257 | +0.00(+0.00%) |
May 31, 2001 | 216.52 | 218.72 | 214.76 | 215.86 | 3,038,959 | -0.09(-0.04%) |
May 30, 2001 | 218.81 | 220.49 | 215.86 | 215.95 | 3,541,033 | -2.86(-1.31%) |
May 29, 2001 | 221.98 | 222.69 | 218.72 | 218.81 | 2,954,969 | -1.23(-0.56%) |
May 25, 2001 | 225.55 | 225.55 | 218.28 | 220.05 | 3,549,477 | -6.39(-2.82%) |
May 24, 2001 | 225.77 | 228.77 | 223.57 | 226.43 | 2,967,908 | +0.22(+0.10%) |
May 23, 2001 | 231.06 | 232.73 | 225.51 | 226.21 | 3,631,741 | -5.86(-2.52%) |
May 22, 2001 | 234.14 | 234.76 | 227.75 | 232.07 | 3,944,976 | -3.17(-1.35%) |
May 21, 2001 | 233.44 | 235.91 | 232.16 | 235.24 | 4,141,488 | +1.81(+0.77%) |
May 18, 2001 | 229.56 | 233.44 | 228.81 | 233.44 | 3,927,520 | +3.88(+1.69%) |
May 17, 2001 | 229.08 | 231.85 | 227.75 | 229.56 | 4,416,110 | -0.44(-0.19%) |
May 16, 2001 | 220.22 | 230.18 | 218.72 | 230.00 | 5,557,048 | +9.08(+4.11%) |
May 15, 2001 | 219.08 | 221.85 | 217.18 | 220.93 | 4,048,373 | +1.85(+0.84%) |
May 14, 2001 | 215.91 | 220.22 | 214.94 | 219.08 | 2,490,667 | +3.17(+1.47%) |
May 11, 2001 | 219.56 | 220.27 | 213.70 | 215.91 | 2,695,238 | -3.61(-1.65%) |
May 10, 2001 | 220.93 | 221.15 | 217.67 | 219.52 | 3,079,886 | +1.76(+0.81%) |
May 09, 2001 | 215.86 | 222.03 | 214.80 | 217.75 | 5,243,473 | -0.22(-0.10%) |
May 08, 2001 | 220.09 | 220.27 | 214.58 | 217.97 | 3,435,774 | -2.12(-0.96%) |
May 07, 2001 | 219.96 | 220.27 | 217.97 | 220.09 | 3,343,658 | +0.13(+0.06%) |
May 04, 2001 | 209.69 | 220.18 | 209.30 | 219.96 | 4,156,947 | +6.30(+2.95%) |
May 03, 2001 | 216.30 | 216.34 | 211.50 | 213.66 | 4,192,086 | -2.64(-1.22%) |
May 02, 2001 | 215.99 | 217.80 | 211.98 | 216.30 | 4,113,113 | +0.84(+0.39%) |
May 01, 2001 | 211.68 | 215.64 | 210.57 | 215.46 | 2,966,274 | +1.67(+0.78%) |
Apr 30, 2001 | 220.22 | 220.31 | 211.50 | 213.79 | 4,142,487 | -6.26(-2.84%) |
Apr 27, 2001 | 217.18 | 220.05 | 212.73 | 220.05 | 3,559,624 | +2.86(+1.32%) |
Apr 26, 2001 | 215.64 | 217.58 | 213.61 | 217.18 | 4,777,015 | +6.56(+3.12%) |
Apr 25, 2001 | 205.73 | 213.57 | 204.41 | 210.62 | 4,053,685 | +8.02(+3.96%) |
Apr 24, 2001 | 207.05 | 210.57 | 202.16 | 202.60 | 4,225,455 | -5.33(-2.56%) |
Apr 23, 2001 | 210.35 | 210.40 | 206.52 | 207.93 | 3,680,069 | -3.96(-1.87%) |
Apr 20, 2001 | 213.70 | 213.70 | 209.25 | 211.90 | 5,282,471 | -1.81(-0.85%) |
Apr 19, 2001 | 209.25 | 213.88 | 208.50 | 213.70 | 5,008,030 | +2.73(+1.29%) |
Apr 18, 2001 | 202.12 | 211.28 | 200.53 | 210.97 | 8,271,695 | +10.71(+5.35%) |
Apr 17, 2001 | 194.28 | 200.40 | 193.79 | 200.27 | 4,655,139 | +3.57(+1.81%) |
Apr 16, 2001 | 196.17 | 197.14 | 193.44 | 196.70 | 3,207,527 | -0.22(-0.11%) |
Apr 12, 2001 | 191.85 | 196.92 | 190.40 | 196.92 | 3,919,189 | +6.30(+3.31%) |
Apr 11, 2001 | 195.60 | 196.04 | 188.33 | 190.62 | 4,573,533 | -2.47(-1.28%) |
Apr 10, 2001 | 188.33 | 200.57 | 187.67 | 193.09 | 5,927,168 | +8.06(+4.36%) |
Apr 09, 2001 | 182.56 | 186.79 | 181.59 | 185.02 | 4,036,320 | +3.66(+2.02%) |
Apr 06, 2001 | 183.04 | 183.70 | 177.75 | 181.37 | 5,596,228 | -4.10(-2.21%) |
Apr 05, 2001 | 180.62 | 186.12 | 178.86 | 185.46 | 5,401,350 | +11.01(+6.31%) |
Apr 04, 2001 | 174.23 | 180.18 | 171.98 | 174.45 | 6,090,652 | -0.35(-0.20%) |
Apr 03, 2001 | 183.04 | 183.22 | 172.95 | 174.80 | 5,356,995 | -9.34(-5.07%) |
Apr 02, 2001 | 182.91 | 187.89 | 180.09 | 184.14 | 5,504,339 | -0.26(-0.14%) |
Mar 30, 2001 | 183.92 | 184.67 | 181.59 | 184.41 | 6,680,121 | +2.03(+1.11%) |
Mar 29, 2001 | 181.94 | 182.73 | 179.30 | 182.38 | 6,120,934 | -0.66(-0.36%) |
Mar 28, 2001 | 181.72 | 183.26 | 179.74 | 183.04 | 6,098,052 | -1.59(-0.86%) |
Mar 27, 2001 | 179.52 | 186.08 | 178.64 | 184.63 | 8,297,300 | +7.40(+4.18%) |
Mar 26, 2001 | 178.42 | 180.62 | 176.43 | 177.23 | 7,069,604 | +1.06(+0.60%) |
Mar 23, 2001 | 170.71 | 176.17 | 168.06 | 176.17 | 10,382,118 | +10.09(+6.07%) |
Mar 22, 2001 | 170.71 | 170.97 | 160.44 | 166.08 | 12,698,588 | -5.73(-3.33%) |
Mar 21, 2001 | 176.43 | 178.86 | 171.24 | 171.81 | 6,092,809 | -4.62(-2.62%) |
Mar 20, 2001 | 182.82 | 185.46 | 176.21 | 176.43 | 5,067,595 | -4.63(-2.55%) |
Mar 19, 2001 | 179.30 | 183.35 | 176.87 | 181.06 | 4,728,777 | +2.20(+1.23%) |
Mar 16, 2001 | 177.97 | 183.92 | 176.65 | 178.86 | 10,181,089 | -2.12(-1.17%) |
Mar 15, 2001 | 182.82 | 184.36 | 179.30 | 180.97 | 5,640,379 | +0.22(+0.12%) |
Mar 14, 2001 | 179.52 | 186.12 | 176.65 | 180.75 | 8,044,152 | -5.73(-3.07%) |
Mar 13, 2001 | 182.82 | 187.23 | 179.52 | 186.48 | 9,747,228 | +12.03(+6.89%) |
Mar 12, 2001 | 189.43 | 190.75 | 170.05 | 174.45 | 10,375,694 | -18.55(-9.61%) |
Mar 09, 2001 | 199.34 | 199.87 | 191.41 | 193.00 | 4,515,286 | -9.07(-4.49%) |
Mar 08, 2001 | 203.31 | 204.23 | 198.24 | 202.07 | 3,761,834 | -0.48(-0.24%) |
Mar 07, 2001 | 200.31 | 203.79 | 200.31 | 202.56 | 3,152,889 | +2.47(+1.23%) |
Mar 06, 2001 | 203.75 | 205.29 | 199.65 | 200.09 | 3,561,962 | +1.50(+0.75%) |
Mar 05, 2001 | 197.14 | 199.83 | 196.48 | 198.59 | 3,784,488 | +2.25(+1.14%) |
Mar 02, 2001 | 199.78 | 201.15 | 196.12 | 196.34 | 4,989,666 | -5.90(-2.92%) |
Mar 01, 2001 | 200.44 | 202.95 | 197.84 | 202.25 | 5,438,373 | -2.60(-1.27%) |
Feb 28, 2001 | 211.46 | 212.51 | 200.88 | 204.85 | 6,027,569 | -6.61(-3.12%) |
Feb 27, 2001 | 209.16 | 211.46 | 207.05 | 211.46 | 5,125,366 | +0.09(+0.04%) |
Feb 26, 2001 | 207.05 | 211.50 | 203.53 | 211.37 | 4,783,666 | +7.93(+3.90%) |
Feb 23, 2001 | 205.07 | 207.05 | 198.33 | 203.44 | 5,304,603 | -4.05(-1.95%) |
Feb 22, 2001 | 208.59 | 209.25 | 202.91 | 207.49 | 5,198,550 | -0.88(-0.42%) |
Feb 21, 2001 | 210.13 | 213.44 | 208.02 | 208.37 | 4,198,896 | -1.72(-0.82%) |
Feb 20, 2001 | 207.93 | 212.82 | 207.80 | 210.09 | 4,547,293 | +3.04(+1.47%) |
Feb 16, 2001 | 204.85 | 208.50 | 203.79 | 207.05 | 3,840,125 | -4.32(-2.04%) |
Feb 15, 2001 | 203.97 | 211.90 | 203.31 | 211.37 | 5,450,586 | +7.58(+3.72%) |
Feb 14, 2001 | 207.75 | 207.89 | 203.17 | 203.79 | 3,005,386 | -3.97(-1.91%) |
Feb 13, 2001 | 209.96 | 211.41 | 207.62 | 207.75 | 3,251,088 | -1.54(-0.74%) |
Feb 12, 2001 | 201.15 | 210.66 | 201.15 | 209.30 | 4,075,341 | +8.15(+4.05%) |
Feb 09, 2001 | 207.67 | 207.71 | 199.96 | 201.15 | 4,194,628 | -6.52(-3.14%) |
Feb 08, 2001 | 210.35 | 212.12 | 207.18 | 207.67 | 4,019,794 | +0.84(+0.40%) |
Feb 07, 2001 | 210.00 | 210.57 | 205.38 | 206.83 | 2,958,034 | -2.86(-1.37%) |
Feb 06, 2001 | 210.79 | 211.85 | 207.93 | 209.69 | 3,623,478 | -1.10(-0.52%) |
Feb 05, 2001 | 204.32 | 211.90 | 202.87 | 210.79 | 4,959,226 | +6.92(+3.39%) |
Feb 02, 2001 | 203.75 | 206.61 | 201.98 | 203.88 | 3,641,162 | +0.22(+0.11%) |
Feb 01, 2001 | 204.85 | 205.86 | 202.20 | 203.66 | 3,992,191 | +1.10(+0.54%) |
Jan 31, 2001 | 205.95 | 206.83 | 200.71 | 202.56 | 4,845,523 | -1.19(-0.58%) |
Jan 30, 2001 | 197.18 | 203.83 | 195.69 | 203.75 | 4,504,344 | +8.24(+4.21%) |
Jan 29, 2001 | 197.67 | 203.75 | 193.83 | 195.51 | 5,227,129 | -1.10(-0.56%) |
Jan 26, 2001 | 204.58 | 206.21 | 196.30 | 196.61 | 6,096,826 | -5.77(-2.85%) |
Jan 25, 2001 | 204.32 | 207.89 | 201.81 | 202.38 | 4,724,306 | -1.63(-0.80%) |
Jan 24, 2001 | 204.85 | 207.89 | 201.81 | 204.01 | 4,345,900 | -1.67(-0.81%) |
Jan 23, 2001 | 204.85 | 207.62 | 203.22 | 205.69 | 4,794,561 | +4.14(+2.05%) |
Jan 22, 2001 | 206.52 | 208.72 | 200.18 | 201.54 | 4,697,020 | -5.51(-2.66%) |
Jan 19, 2001 | 210.62 | 212.03 | 205.42 | 207.05 | 4,394,704 | -2.78(-1.32%) |
Jan 18, 2001 | 208.72 | 211.72 | 205.42 | 209.83 | 4,378,860 | +4.14(+2.01%) |
Jan 17, 2001 | 211.46 | 213.66 | 204.58 | 205.69 | 5,541,476 | -3.04(-1.46%) |
Jan 16, 2001 | 201.28 | 209.52 | 201.01 | 208.72 | 4,485,140 | +7.44(+3.70%) |
Jan 12, 2001 | 206.21 | 206.79 | 198.24 | 201.28 | 3,814,225 | -3.83(-1.87%) |
Jan 11, 2001 | 201.01 | 207.05 | 199.34 | 205.11 | 5,356,949 | +8.24(+4.18%) |
Jan 10, 2001 | 194.41 | 198.81 | 190.27 | 196.87 | 5,630,754 | +0.26(+0.13%) |
Jan 09, 2001 | 202.38 | 203.75 | 192.73 | 196.61 | 4,554,942 | -4.10(-2.04%) |
Jan 08, 2001 | 208.15 | 208.15 | 196.61 | 200.71 | 5,268,828 | -7.71(-3.70%) |
Jan 05, 2001 | 210.35 | 210.62 | 203.22 | 208.42 | 5,173,376 | -3.30(-1.56%) |
Jan 04, 2001 | 208.42 | 214.76 | 207.62 | 211.72 | 6,112,240 | +1.10(+0.52%) |
Jan 03, 2001 | 194.94 | 211.19 | 193.00 | 210.62 | 8,899,640 | +17.89(+9.28%) |
Jan 02, 2001 | 205.95 | 206.52 | 187.80 | 192.73 | 8,362,085 | -18.46(-8.74%) |
Dec 29, 2000 | 213.66 | 215.02 | 209.83 | 211.19 | 2,493,187 | -2.20(-1.03%) |
Dec 28, 2000 | 215.60 | 216.70 | 209.83 | 213.39 | 2,851,549 | +1.10(+0.52%) |
Dec 27, 2000 | 216.70 | 219.16 | 212.29 | 212.29 | 2,776,572 | -4.93(-2.27%) |
Dec 26, 2000 | 214.23 | 217.80 | 211.72 | 217.23 | 2,068,814 | +1.90(+0.88%) |
Dec 22, 2000 | 212.03 | 217.53 | 210.93 | 215.33 | 2,655,854 | +4.41(+2.09%) |
Dec 21, 2000 | 209.52 | 213.66 | 207.89 | 210.93 | 4,466,345 | +1.94(+0.93%) |
Dec 20, 2000 | 213.92 | 217.80 | 208.99 | 208.99 | 4,599,979 | -11.85(-5.37%) |
Dec 19, 2000 | 224.67 | 226.61 | 220.84 | 220.84 | 3,490,730 | -3.83(-1.71%) |
Dec 18, 2000 | 222.73 | 226.61 | 222.47 | 224.67 | 3,164,647 | +5.24(+2.39%) |
Dec 15, 2000 | 221.94 | 225.77 | 216.96 | 219.43 | 8,149,138 | -7.18(-3.17%) |
Dec 14, 2000 | 232.38 | 232.65 | 226.61 | 226.61 | 3,575,264 | -6.87(-2.94%) |
Dec 13, 2000 | 232.65 | 236.26 | 232.38 | 233.48 | 3,986,857 | +0.84(+0.36%) |
Dec 12, 2000 | 237.36 | 242.56 | 230.44 | 232.65 | 5,747,567 | -11.01(-4.52%) |
Dec 11, 2000 | 243.13 | 247.53 | 239.56 | 243.66 | 3,732,982 | +0.53(+0.22%) |
Dec 08, 2000 | 240.09 | 244.76 | 239.25 | 243.13 | 3,826,846 | +7.44(+3.16%) |
Dec 07, 2000 | 234.06 | 238.46 | 234.06 | 235.69 | 2,351,518 | -1.94(-0.82%) |
Dec 06, 2000 | 235.95 | 238.46 | 232.95 | 237.62 | 3,604,433 | -0.84(-0.35%) |
Dec 05, 2000 | 227.98 | 240.09 | 227.45 | 238.46 | 4,537,917 | +11.01(+4.84%) |
Dec 04, 2000 | 224.67 | 228.55 | 223.84 | 227.45 | 2,722,501 | +2.78(+1.24%) |
Dec 01, 2000 | 224.14 | 226.61 | 221.63 | 224.67 | 4,132,022 | +6.34(+2.91%) |
Nov 30, 2000 | 216.96 | 220.53 | 211.19 | 218.33 | 4,573,806 | -0.57(-0.26%) |
Nov 29, 2000 | 216.96 | 224.41 | 215.86 | 218.90 | 2,891,955 | -0.53(-0.24%) |
Nov 28, 2000 | 216.43 | 222.34 | 214.76 | 219.43 | 3,362,363 | +3.00(+1.38%) |
Nov 27, 2000 | 220.84 | 223.84 | 216.43 | 216.43 | 3,651,490 | -1.10(-0.51%) |
Nov 24, 2000 | 218.06 | 219.43 | 216.12 | 217.53 | 1,430,768 | +3.61(+1.69%) |
Nov 22, 2000 | 220.27 | 220.53 | 213.13 | 213.92 | 5,044,691 | -9.65(-4.31%) |
Nov 21, 2000 | 220.53 | 227.14 | 220.53 | 223.57 | 2,768,014 | +3.04(+1.38%) |
Nov 20, 2000 | 225.77 | 228.81 | 219.74 | 220.53 | 3,358,413 | -8.02(-3.51%) |
Nov 17, 2000 | 232.12 | 235.42 | 225.51 | 228.55 | 2,721,184 | -3.30(-1.43%) |
Nov 16, 2000 | 230.18 | 235.95 | 229.34 | 231.85 | 2,341,076 | +0.57(+0.25%) |
Nov 15, 2000 | 230.75 | 233.75 | 227.14 | 231.28 | 2,754,916 | -1.10(-0.47%) |
Nov 14, 2000 | 226.61 | 234.06 | 225.77 | 232.38 | 3,338,573 | +5.77(+2.55%) |
Nov 13, 2000 | 229.08 | 234.58 | 222.47 | 226.61 | 4,190,043 | -10.75(-4.53%) |
Nov 10, 2000 | 236.79 | 242.03 | 234.58 | 237.36 | 2,781,338 | -3.00(-1.25%) |
Nov 09, 2000 | 238.15 | 241.76 | 234.06 | 240.35 | 2,790,963 | +0.00(+0.00%) |
Nov 08, 2000 | 241.76 | 243.39 | 238.46 | 240.35 | 2,152,531 | -1.67(-0.69%) |
Nov 07, 2000 | 240.09 | 242.56 | 238.99 | 242.03 | 2,197,386 | +1.94(+0.81%) |
Nov 06, 2000 | 235.95 | 240.35 | 234.85 | 240.09 | 2,711,423 | +5.24(+2.23%) |
Nov 03, 2000 | 237.05 | 237.36 | 233.22 | 234.85 | 2,738,163 | -1.67(-0.71%) |
Nov 02, 2000 | 238.99 | 242.29 | 235.69 | 236.52 | 3,254,743 | -3.30(-1.38%) |